KissMeData/097870/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	201000	174515960	5440	5440	5440	5440	998
3	20241210	200900	174515960	5440	5440	5440	5440	0
4	20241210	200800	174515960	5440	5440	5440	5440	0
5	20241210	200700	174515960	5440	5440	5440	5440	0
6	20241210	200600	174515960	5440	5440	5440	5440	0
7	20241210	200500	174515960	5440	5440	5440	5440	0
8	20241210	200400	174515960	5440	5440	5440	5440	0
9	20241210	200300	174515960	5440	5440	5440	5440	0
10	20241210	200200	174515960	5440	5440	5440	5440	0
11	20241210	200100	174515960	5440	5440	5440	5440	0
12	20241210	200000	174515960	5440	5440	5440	5440	0
13	20241210	195900	174515960	5440	5440	5440	5440	0
14	20241210	195800	174515960	5440	5440	5440	5440	0
15	20241210	195700	174515960	5440	5440	5440	5440	0
16	20241210	195600	174515960	5440	5440	5440	5440	0
17	20241210	195500	174515960	5440	5440	5440	5440	0
18	20241210	195400	174515960	5440	5440	5440	5440	0
19	20241210	195300	174515960	5440	5440	5440	5440	0
20	20241210	195200	174515960	5440	5440	5440	5440	0
21	20241210	195100	174515960	5440	5440	5440	5440	0
22	20241210	195000	174515960	5440	5440	5440	5440	0
23	20241210	194900	174515960	5440	5440	5440	5440	0
24	20241210	194800	174515960	5440	5440	5440	5440	0
25	20241210	194700	174515960	5440	5440	5440	5440	0
26	20241210	194600	174515960	5440	5440	5440	5440	0
27	20241210	194500	174515960	5440	5440	5440	5440	0
28	20241210	194400	174515960	5440	5440	5440	5440	0
29	20241210	194300	174515960	5440	5440	5440	5440	0
30	20241210	194200	174515960	5440	5440	5440	5440	0
31	20241210	194100	174515960	5440	5440	5440	5440	0
32	20241210	194000	174515960	5440	5440	5440	5440	998
33	20241210	193900	174515960	5440	5440	5440	5440	0
34	20241210	193800	174515960	5440	5440	5440	5440	0
35	20241210	193700	174515960	5440	5440	5440	5440	0
36	20241210	193600	174515960	5440	5440	5440	5440	0
37	20241210	193500	174515960	5440	5440	5440	5440	0
38	20241210	193400	174515960	5440	5440	5440	5440	0
39	20241210	193300	174515960	5440	5440	5440	5440	0
40	20241210	193200	174515960	5440	5440	5440	5440	0
41	20241210	193100	174515960	5440	5440	5440	5440	0
42	20241210	193000	174515960	5440	5440	5440	5440	0
43	20241210	192900	174515960	5440	5440	5440	5440	0
44	20241210	192800	174515960	5440	5440	5440	5440	0
45	20241210	192700	174515960	5440	5440	5440	5440	0
46	20241210	192600	174515960	5440	5440	5440	5440	0
47	20241210	192500	174515960	5440	5440	5440	5440	0
48	20241210	192400	174515960	5440	5440	5440	5440	0
49	20241210	192300	174515960	5440	5440	5440	5440	0
50	20241210	192200	174515960	5440	5440	5440	5440	0
51	20241210	192100	174515960	5440	5440	5440	5440	0
52	20241210	192000	174515960	5440	5440	5440	5440	0
53	20241210	191900	174515960	5440	5440	5440	5440	0
54	20241210	191800	174515960	5440	5440	5440	5440	0
55	20241210	191700	174515960	5440	5440	5440	5440	0
56	20241210	191600	174515960	5440	5440	5440	5440	0
57	20241210	191500	174515960	5440	5440	5440	5440	0
58	20241210	191400	174515960	5440	5440	5440	5440	0
59	20241210	191300	174515960	5440	5440	5440	5440	0
60	20241210	191200	174515960	5440	5440	5440	5440	0
61	20241210	191100	174515960	5440	5440	5440	5440	0
62	20241210	191000	174515960	5440	5440	5440	5440	998
63	20241210	190900	174515960	5440	5440	5440	5440	0
64	20241210	190800	174515960	5440	5440	5440	5440	0
65	20241210	190700	174515960	5440	5440	5440	5440	0
66	20241210	190600	174515960	5440	5440	5440	5440	0
67	20241210	190500	174515960	5440	5440	5440	5440	0
68	20241210	190400	174515960	5440	5440	5440	5440	0
69	20241210	190300	174515960	5440	5440	5440	5440	0
70	20241210	190200	174515960	5440	5440	5440	5440	0
71	20241210	190100	174515960	5440	5440	5440	5440	0
72	20241210	190000	174515960	5440	5440	5440	5440	0
73	20241210	185900	174515960	5440	5440	5440	5440	0
74	20241210	185800	174515960	5440	5440	5440	5440	0
75	20241210	185700	174515960	5440	5440	5440	5440	0
76	20241210	185600	174515960	5440	5440	5440	5440	0
77	20241210	185500	174515960	5440	5440	5440	5440	0
78	20241210	185400	174515960	5440	5440	5440	5440	0
79	20241210	185300	174515960	5440	5440	5440	5440	0
80	20241210	185200	174515960	5440	5440	5440	5440	0
81	20241210	185100	174515960	5440	5440	5440	5440	0
82	20241210	185000	174515960	5440	5440	5440	5440	0
83	20241210	184900	174515960	5440	5440	5440	5440	0
84	20241210	184800	174515960	5440	5440	5440	5440	0
85	20241210	184700	174515960	5440	5440	5440	5440	0
86	20241210	184600	174515960	5440	5440	5440	5440	0
87	20241210	184500	174515960	5440	5440	5440	5440	0
88	20241210	184400	174515960	5440	5440	5440	5440	0
89	20241210	184300	174515960	5440	5440	5440	5440	0
90	20241210	184200	174515960	5440	5440	5440	5440	0
91	20241210	184100	174515960	5440	5440	5440	5440	0
92	20241210	184000	174515960	5440	5440	5440	5440	998
93	20241210	183900	174515960	5440	5440	5440	5440	0
94	20241210	183800	174515960	5440	5440	5440	5440	0
95	20241210	183700	174515960	5440	5440	5440	5440	0
96	20241210	183600	174515960	5440	5440	5440	5440	0
97	20241210	183500	174515960	5440	5440	5440	5440	0
98	20241210	183400	174515960	5440	5440	5440	5440	0
99	20241210	183300	174515960	5440	5440	5440	5440	0
100	20241210	183200	174515960	5440	5440	5440	5440	0
101	20241210	183100	174515960	5440	5440	5440	5440	0
102	20241210	183000	174515960	5440	5440	5440	5440	0
103	20241210	182900	174515960	5440	5440	5440	5440	0
104	20241210	182800	174515960	5440	5440	5440	5440	0
105	20241210	182700	174515960	5440	5440	5440	5440	0
106	20241210	182600	174515960	5440	5440	5440	5440	0
107	20241210	182500	174515960	5440	5440	5440	5440	0
108	20241210	182400	174515960	5440	5440	5440	5440	0
109	20241210	182300	174515960	5440	5440	5440	5440	0
110	20241210	182200	174515960	5440	5440	5440	5440	0
111	20241210	182100	174515960	5440	5440	5440	5440	0
112	20241210	182000	174515960	5440	5440	5440	5440	0
113	20241210	181900	174515960	5440	5440	5440	5440	0
114	20241210	181800	174515960	5440	5440	5440	5440	0
115	20241210	181700	174515960	5440	5440	5440	5440	0
116	20241210	181600	174515960	5440	5440	5440	5440	0
117	20241210	181500	174515960	5440	5440	5440	5440	0
118	20241210	181400	174515960	5440	5440	5440	5440	0
119	20241210	181300	174515960	5440	5440	5440	5440	0
120	20241210	181200	174515960	5440	5440	5440	5440	0
121	20241210	181100	174515960	5440	5440	5440	5440	0
122	20241210	181000	174515960	5440	5440	5440	5440	998
123	20241210	180900	174515960	5440	5440	5440	5440	0
124	20241210	180800	174515960	5440	5440	5440	5440	0
125	20241210	180700	174515960	5440	5440	5440	5440	0
126	20241210	180600	174515960	5440	5440	5440	5440	0
127	20241210	180500	174515960	5440	5440	5440	5440	0
128	20241210	180400	174515960	5440	5440	5440	5440	0
129	20241210	180300	174515960	5440	5440	5440	5440	0
130	20241210	180200	174515960	5440	5440	5440	5440	0
131	20241210	180100	174515960	5440	5440	5440	5440	0
132	20241210	180000	174515960	5440	5440	5440	5440	0
133	20241210	175900	174515960	5440	5440	5440	5440	0
134	20241210	175800	174515960	5440	5440	5440	5440	0
135	20241210	175700	174515960	5440	5440	5440	5440	0
136	20241210	175600	174515960	5440	5440	5440	5440	0
137	20241210	175500	174515960	5440	5440	5440	5440	0
138	20241210	175400	174515960	5440	5440	5440	5440	0
139	20241210	175300	174515960	5440	5440	5440	5440	0
140	20241210	175200	174515960	5440	5440	5440	5440	0
141	20241210	175100	174515960	5440	5440	5440	5440	0
142	20241210	175000	174515960	5440	5440	5440	5440	0
143	20241210	174900	174515960	5440	5440	5440	5440	0
144	20241210	174800	174515960	5440	5440	5440	5440	0
145	20241210	174700	174515960	5440	5440	5440	5440	0
146	20241210	174600	174515960	5440	5440	5440	5440	0
147	20241210	174500	174515960	5440	5440	5440	5440	0
148	20241210	174400	174515960	5440	5440	5440	5440	0
149	20241210	174300	174515960	5440	5440	5440	5440	0
150	20241210	174200	174515960	5440	5440	5440	5440	0
151	20241210	174100	174515960	5440	5440	5440	5440	0
152	20241210	174000	174515960	5440	5440	5440	5440	998
153	20241210	173900	174515960	5440	5440	5440	5440	0
154	20241210	173800	174515960	5440	5440	5440	5440	0
155	20241210	173700	174515960	5440	5440	5440	5440	0
156	20241210	173600	174515960	5440	5440	5440	5440	0
157	20241210	173500	174515960	5440	5440	5440	5440	0
158	20241210	173400	174515960	5440	5440	5440	5440	0
159	20241210	173300	174515960	5440	5440	5440	5440	0
160	20241210	173200	174515960	5440	5440	5440	5440	0
161	20241210	173100	174515960	5440	5440	5440	5440	0
162	20241210	173000	174515960	5440	5440	5440	5440	0
163	20241210	172900	174515960	5440	5440	5440	5440	0
164	20241210	172800	174515960	5440	5440	5440	5440	0
165	20241210	172700	174515960	5440	5440	5440	5440	0
166	20241210	172600	174515960	5440	5440	5440	5440	0
167	20241210	172500	174515960	5440	5440	5440	5440	0
168	20241210	172400	174515960	5440	5440	5440	5440	0
169	20241210	172300	174515960	5440	5440	5440	5440	0
170	20241210	172200	174515960	5440	5440	5440	5440	0
171	20241210	172100	174515960	5440	5440	5440	5440	0
172	20241210	172000	174515960	5440	5440	5440	5440	0
173	20241210	171900	174515960	5440	5440	5440	5440	0
174	20241210	171800	174515960	5440	5440	5440	5440	0
175	20241210	171700	174515960	5440	5440	5440	5440	0
176	20241210	171600	174515960	5440	5440	5440	5440	0
177	20241210	171500	174515960	5440	5440	5440	5440	0
178	20241210	171400	174515960	5440	5440	5440	5440	0
179	20241210	171300	174515960	5440	5440	5440	5440	0
180	20241210	171200	174515960	5440	5440	5440	5440	0
181	20241210	171100	174515960	5440	5440	5440	5440	0
182	20241210	171000	174515960	5440	5440	5440	5440	998
183	20241210	170900	174515960	5440	5440	5440	5440	0
184	20241210	170800	174515960	5440	5440	5440	5440	0
185	20241210	170700	174515960	5440	5440	5440	5440	0
186	20241210	170600	174515960	5440	5440	5440	5440	0
187	20241210	170500	174515960	5440	5440	5440	5440	0
188	20241210	170400	174515960	5440	5440	5440	5440	0
189	20241210	170300	174515960	5440	5440	5440	5440	0
190	20241210	170200	174515960	5440	5440	5440	5440	0
191	20241210	170100	174515960	5440	5440	5440	5440	0
192	20241210	170000	174515960	5440	5440	5440	5440	0
193	20241210	165900	174515960	5440	5440	5440	5440	0
194	20241210	165800	174515960	5440	5440	5440	5440	0
195	20241210	165700	174515960	5440	5440	5440	5440	0
196	20241210	165600	174515960	5440	5440	5440	5440	0
197	20241210	165500	174515960	5440	5440	5440	5440	0
198	20241210	165400	174515960	5440	5440	5440	5440	0
199	20241210	165300	174515960	5440	5440	5440	5440	0
200	20241210	165200	174515960	5440	5440	5440	5440	0
201	20241210	165100	174515960	5440	5440	5440	5440	0
202	20241210	165000	174515960	5440	5440	5440	5440	0
203	20241210	164900	174515960	5440	5440	5440	5440	0
204	20241210	164800	174515960	5440	5440	5440	5440	0
205	20241210	164700	174515960	5440	5440	5440	5440	0
206	20241210	164600	174515960	5440	5440	5440	5440	0
207	20241210	164500	174515960	5440	5440	5440	5440	0
208	20241210	164400	174515960	5440	5440	5440	5440	0
209	20241210	164300	174515960	5440	5440	5440	5440	0
210	20241210	164200	174515960	5440	5440	5440	5440	0
211	20241210	164100	174515960	5440	5440	5440	5440	0
212	20241210	164000	174515960	5440	5440	5440	5440	998
213	20241210	163900	174515960	5440	5440	5440	5440	0
214	20241210	163800	174515960	5440	5440	5440	5440	0
215	20241210	163700	174515960	5440	5440	5440	5440	0
216	20241210	163600	174515960	5440	5440	5440	5440	0
217	20241210	163500	174515960	5440	5440	5440	5440	0
218	20241210	163400	174515960	5440	5440	5440	5440	0
219	20241210	163300	174515960	5440	5440	5440	5440	0
220	20241210	163200	174515960	5440	5440	5440	5440	0
221	20241210	163100	174515960	5440	5440	5440	5440	0
222	20241210	163000	174515960	5440	5440	5440	5440	0
223	20241210	162900	174515960	5440	5440	5440	5440	0
224	20241210	162800	174515960	5440	5440	5440	5440	0
225	20241210	162700	174515960	5440	5440	5440	5440	0
226	20241210	162600	174515960	5440	5440	5440	5440	0
227	20241210	162500	174515960	5440	5440	5440	5440	0
228	20241210	162400	174515960	5440	5440	5440	5440	0
229	20241210	162300	174515960	5440	5440	5440	5440	0
230	20241210	162200	174515960	5440	5440	5440	5440	0
231	20241210	162100	174515960	5440	5440	5440	5440	0
232	20241210	162000	174515960	5440	5440	5440	5440	0
233	20241210	161900	174515960	5440	5440	5440	5440	0
234	20241210	161800	174515960	5440	5440	5440	5440	0
235	20241210	161700	174515960	5440	5440	5440	5440	0
236	20241210	161600	174515960	5440	5440	5440	5440	0
237	20241210	161500	174515960	5440	5440	5440	5440	0
238	20241210	161400	174515960	5440	5440	5440	5440	0
239	20241210	161300	174515960	5440	5440	5440	5440	0
240	20241210	161200	174515960	5440	5440	5440	5440	0
241	20241210	161100	174515960	5440	5440	5440	5440	0
242	20241210	161000	174515960	5440	5440	5440	5440	998
243	20241210	160900	174515960	5440	5440	5440	5440	0
244	20241210	160800	174515960	5440	5440	5440	5440	0
245	20241210	160700	174515960	5440	5440	5440	5440	0
246	20241210	160600	174515960	5440	5440	5440	5440	0
247	20241210	160500	174515960	5440	5440	5440	5440	0
248	20241210	160400	174515960	5440	5440	5440	5440	0
249	20241210	160300	174515960	5440	5440	5440	5440	0
250	20241210	160200	174515960	5440	5440	5440	5440	0
251	20241210	160100	174515960	5440	5440	5440	5440	0
252	20241210	160000	174515960	5440	5440	5440	5440	0
253	20241210	155900	174515960	5440	5440	5440	5440	0
254	20241210	155800	174515960	5440	5440	5440	5440	0
255	20241210	155700	174515960	5440	5440	5440	5440	0
256	20241210	155600	174515960	5440	5440	5440	5440	0
257	20241210	155500	174515960	5440	5440	5440	5440	0
258	20241210	155400	174515960	5440	5440	5440	5440	0
259	20241210	155300	174515960	5440	5440	5440	5440	0
260	20241210	155200	174515960	5440	5440	5440	5440	0
261	20241210	155100	174515960	5440	5440	5440	5440	0
262	20241210	155000	174515960	5440	5440	5440	5440	0
263	20241210	154900	174515960	5440	5440	5440	5440	0
264	20241210	154800	174515960	5440	5440	5440	5440	0
265	20241210	154700	174515960	5440	5440	5440	5440	0
266	20241210	154600	174515960	5440	5440	5440	5440	0
267	20241210	154500	174515960	5440	5440	5440	5440	0
268	20241210	154400	174515960	5440	5440	5440	5440	0
269	20241210	154300	174515960	5440	5440	5440	5440	0
270	20241210	154200	174515960	5440	5440	5440	5440	0
271	20241210	154100	174515960	5440	5440	5440	5440	0
272	20241210	154000	174515960	5440	5440	5440	5440	998
273	20241210	153900	174515960	5440	5440	5440	5440	0
274	20241210	153800	174515960	5440	5440	5440	5440	0
275	20241210	153700	174515960	5440	5440	5440	5440	0
276	20241210	153600	174515960	5440	5440	5440	5440	0
277	20241210	153500	174515960	5440	5440	5440	5440	0
278	20241210	153400	174515960	5440	5440	5440	5440	0
279	20241210	153300	174515960	5440	5440	5440	5440	0
280	20241210	153200	174515960	5440	5440	5440	5440	0
281	20241210	153100	174515960	5440	5440	5440	5440	0
282	20241210	153000	174515960	5440	5440	5440	5440	998
283	20241210	152900	169086840	5440	5440	5440	5440	0
284	20241210	152800	169086840	5440	5440	5440	5440	0
285	20241210	152700	169086840	5440	5440	5440	5440	0
286	20241210	152600	169086840	5440	5440	5440	5440	0
287	20241210	152500	169086840	5440	5440	5440	5440	0
288	20241210	152400	169086840	5440	5440	5440	5440	0
289	20241210	152300	169086840	5440	5440	5440	5440	0
290	20241210	152200	169086840	5440	5440	5440	5440	0
291	20241210	152100	169086840	5440	5440	5440	5440	0
292	20241210	152000	169086840	5440	5440	5440	5440	0
293	20241210	151900	169086840	5440	5420	5440	5420	63
294	20241210	151800	168744950	5410	5400	5410	5400	268
295	20241210	151700	167296310	5400	5400	5400	5400	0
296	20241210	151600	167296310	5400	5400	5400	5400	0
297	20241210	151500	167296310	5400	5400	5400	5400	0
298	20241210	151400	167296310	5400	5400	5400	5400	0
299	20241210	151300	167296310	5400	5400	5400	5400	0
300	20241210	151200	167296310	5400	5400	5400	5400	0
301	20241210	151100	167296310	5400	5400	5400	5400	0
302	20241210	151000	167296310	5400	5400	5400	5400	1
303	20241210	150900	167290910	5380	5380	5380	5380	0
304	20241210	150800	167290910	5380	5380	5400	5370	531
305	20241210	150700	164426810	5400	5390	5400	5390	1996
306	20241210	150600	153648760	5400	5400	5400	5400	0
307	20241210	150500	153648760	5400	5400	5400	5400	0
308	20241210	150400	153648760	5400	5360	5400	5360	385
309	20241210	150300	151577760	5390	5390	5390	5390	0
310	20241210	150200	151577760	5390	5390	5390	5390	0
311	20241210	150100	151577760	5390	5390	5390	5390	65
312	20241210	150000	151227410	5390	5390	5390	5390	0
313	20241210	145900	151227410	5390	5390	5390	5390	0
314	20241210	145800	151227410	5390	5390	5390	5390	0
315	20241210	145700	151227410	5390	5390	5390	5390	0
316	20241210	145600	151227410	5390	5390	5390	5390	0
317	20241210	145500	151227410	5390	5390	5390	5390	0
318	20241210	145400	151227410	5390	5390	5390	5390	0
319	20241210	145300	151227410	5390	5390	5390	5390	0
320	20241210	145200	151227410	5390	5390	5390	5390	0
321	20241210	145100	151227410	5390	5390	5390	5390	0
322	20241210	145000	151227410	5390	5390	5390	5390	1
323	20241210	144900	151222020	5340	5340	5340	5340	0
324	20241210	144800	151222020	5340	5340	5340	5340	0
325	20241210	144700	151222020	5340	5340	5340	5340	0
326	20241210	144600	151222020	5340	5340	5340	5340	0
327	20241210	144500	151222020	5340	5340	5340	5340	0
328	20241210	144400	151222020	5340	5370	5370	5340	564
329	20241210	144300	148204330	5370	5370	5370	5370	0
330	20241210	144200	148204330	5370	5380	5380	5370	300
331	20241210	144100	146591090	5390	5390	5390	5390	0
332	20241210	144000	146591090	5390	5390	5390	5390	167
333	20241210	143900	145690960	5380	5380	5380	5380	300
334	20241210	143800	144076960	5380	5390	5400	5380	538
335	20241210	143700	141177140	5390	5390	5400	5390	2125
336	20241210	143600	129703050	5390	5390	5390	5390	0
337	20241210	143500	129703050	5390	5390	5390	5390	5
338	20241210	143400	129676100	5390	5390	5390	5390	10
339	20241210	143300	129622200	5390	5390	5390	5390	0
340	20241210	143200	129622200	5390	5390	5390	5390	0
341	20241210	143100	129622200	5390	5390	5390	5390	0
342	20241210	143000	129622200	5390	5390	5390	5390	5
343	20241210	142900	129595250	5390	5390	5390	5390	0
344	20241210	142800	129595250	5390	5390	5390	5390	6
345	20241210	142700	129562910	5390	5390	5390	5390	4
346	20241210	142600	129541350	5390	5390	5390	5390	0
347	20241210	142500	129541350	5390	5390	5390	5390	0
348	20241210	142400	129541350	5390	5390	5390	5390	0
349	20241210	142300	129541350	5390	5390	5390	5390	0
350	20241210	142200	129541350	5390	5390	5390	5390	0
351	20241210	142100	129541350	5390	5390	5390	5390	0
352	20241210	142000	129541350	5390	5390	5390	5390	0
353	20241210	141900	129541350	5390	5390	5390	5390	0
354	20241210	141800	129541350	5390	5390	5390	5390	0
355	20241210	141700	129541350	5390	5390	5390	5390	10
356	20241210	141600	129487450	5390	5390	5390	5390	0
357	20241210	141500	129487450	5390	5380	5390	5380	18
358	20241210	141400	129390580	5380	5380	5380	5380	0
359	20241210	141300	129390580	5380	5380	5380	5380	0
360	20241210	141200	129390580	5380	5380	5380	5380	0
361	20241210	141100	129390580	5380	5380	5380	5380	0
362	20241210	141000	129390580	5380	5380	5380	5380	0
363	20241210	140900	129390580	5380	5380	5380	5380	0
364	20241210	140800	129390580	5380	5380	5380	5380	14
365	20241210	140700	129315260	5380	5380	5380	5380	0
366	20241210	140600	129315260	5380	5380	5380	5380	9
367	20241210	140500	129266840	5380	5380	5380	5380	0
368	20241210	140400	129266840	5380	5380	5380	5380	0
369	20241210	140300	129266840	5380	5380	5380	5380	0
370	20241210	140200	129266840	5380	5380	5380	5380	0
371	20241210	140100	129266840	5380	5380	5380	5380	0
372	20241210	140000	129266840	5380	5380	5380	5380	0
373	20241210	135900	129266840	5380	5380	5380	5380	0
374	20241210	135800	129266840	5380	5380	5380	5380	0
375	20241210	135700	129266840	5380	5380	5380	5380	4
376	20241210	135600	129245320	5380	5380	5380	5380	0
377	20241210	135500	129245320	5380	5380	5380	5380	0
378	20241210	135400	129245320	5380	5380	5380	5380	0
379	20241210	135300	129245320	5380	5380	5380	5380	0
380	20241210	135200	129245320	5380	5380	5380	5380	0
381	20241210	135100	129245320	5380	5380	5380	5380	0
382	20241210	135000	129245320	5380	5380	5380	5380	0
383	20241210	134900	129245320	5380	5380	5380	5380	1
384	20241210	134800	129239940	5380	5380	5380	5380	0
385	20241210	134700	129239940	5380	5380	5380	5380	0
386	20241210	134600	129239940	5380	5380	5380	5380	0
387	20241210	134500	129239940	5380	5380	5380	5380	0
388	20241210	134400	129239940	5380	5380	5380	5380	0
389	20241210	134300	129239940	5380	5380	5380	5380	0
390	20241210	134200	129239940	5380	5380	5380	5380	0
391	20241210	134100	129239940	5380	5380	5380	5380	20
392	20241210	134000	129132340	5380	5380	5380	5380	0
393	20241210	133900	129132340	5380	5380	5380	5380	0
394	20241210	133800	129132340	5380	5380	5380	5380	0
395	20241210	133700	129132340	5380	5380	5380	5380	0
396	20241210	133600	129132340	5380	5380	5380	5380	0
397	20241210	133500	129132340	5380	5380	5380	5380	0
398	20241210	133400	129132340	5380	5380	5380	5380	0
399	20241210	133300	129132340	5380	5380	5380	5380	0
400	20241210	133200	129132340	5380	5380	5380	5380	0
401	20241210	133100	129132340	5380	5380	5380	5380	770
402	20241210	133000	124989740	5380	5350	5380	5350	2651
403	20241210	132900	110763080	5360	5350	5360	5350	222
404	20241210	132800	109575160	5350	5350	5350	5350	218
405	20241210	132700	108408860	5350	5350	5350	5350	0
406	20241210	132600	108408860	5350	5350	5350	5350	0
407	20241210	132500	108408860	5350	5350	5350	5350	104
408	20241210	132400	107852460	5340	5340	5340	5340	1
409	20241210	132300	107847120	5350	5350	5350	5350	0
410	20241210	132200	107847120	5350	5350	5350	5350	2
411	20241210	132100	107836420	5350	5350	5350	5350	76
412	20241210	132000	107429820	5360	5360	5360	5360	0
413	20241210	131900	107429820	5360	5360	5360	5360	0
414	20241210	131800	107429820	5360	5360	5360	5360	0
415	20241210	131700	107429820	5360	5360	5360	5360	0
416	20241210	131600	107429820	5360	5360	5360	5360	0
417	20241210	131500	107429820	5360	5360	5360	5360	0
418	20241210	131400	107429820	5360	5360	5360	5360	0
419	20241210	131300	107429820	5360	5360	5360	5360	0
420	20241210	131200	107429820	5360	5360	5360	5360	1
421	20241210	131100	107424460	5360	5360	5360	5360	0
422	20241210	131000	107424460	5360	5360	5360	5360	13
423	20241210	130900	107354780	5370	5370	5370	5370	0
424	20241210	130800	107354780	5370	5370	5370	5370	0
425	20241210	130700	107354780	5370	5370	5370	5370	0
426	20241210	130600	107354780	5370	5370	5370	5370	0
427	20241210	130500	107354780	5370	5370	5370	5370	8
428	20241210	130400	107311820	5370	5370	5370	5370	0
429	20241210	130300	107311820	5370	5370	5370	5370	1
430	20241210	130200	107306450	5350	5350	5350	5350	90
431	20241210	130100	106824950	5350	5350	5350	5350	40
432	20241210	130000	106610950	5350	5350	5350	5350	1460
433	20241210	125900	98799950	5370	5370	5370	5370	0
434	20241210	125800	98799950	5370	5370	5370	5370	1
435	20241210	125700	98794580	5350	5350	5350	5350	1
436	20241210	125600	98789230	5370	5370	5370	5370	0
437	20241210	125500	98789230	5370	5370	5370	5370	0
438	20241210	125400	98789230	5370	5370	5370	5370	0
439	20241210	125300	98789230	5370	5370	5370	5370	0
440	20241210	125200	98789230	5370	5370	5370	5370	0
441	20241210	125100	98789230	5370	5360	5370	5360	404
442	20241210	125000	96621750	5340	5340	5340	5340	100
443	20241210	124900	96087750	5340	5340	5340	5340	0
444	20241210	124800	96087750	5340	5340	5340	5340	12
445	20241210	124700	96023670	5350	5350	5350	5350	0
446	20241210	124600	96023670	5350	5350	5350	5350	1001
447	20241210	124500	90668320	5340	5340	5340	5340	267
448	20241210	124400	89242540	5340	5340	5340	5340	0
449	20241210	124300	89242540	5340	5340	5340	5340	0
450	20241210	124200	89242540	5340	5340	5340	5340	0
451	20241210	124100	89242540	5340	5340	5340	5340	0
452	20241210	124000	89242540	5340	5340	5340	5340	0
453	20241210	123900	89242540	5340	5340	5340	5340	1
454	20241210	123800	89237200	5320	5320	5320	5320	0
455	20241210	123700	89237200	5320	5320	5320	5320	1
456	20241210	123600	89231880	5340	5340	5340	5340	0
457	20241210	123500	89231880	5340	5340	5340	5340	0
458	20241210	123400	89231880	5340	5340	5340	5340	0
459	20241210	123300	89231880	5340	5340	5340	5340	0
460	20241210	123200	89231880	5340	5340	5340	5340	132
461	20241210	123100	88527000	5340	5340	5340	5340	0
462	20241210	123000	88527000	5340	5340	5340	5340	0
463	20241210	122900	88527000	5340	5340	5340	5340	0
464	20241210	122800	88527000	5340	5340	5340	5340	0
465	20241210	122700	88527000	5340	5340	5340	5340	0
466	20241210	122600	88527000	5340	5340	5340	5340	0
467	20241210	122500	88527000	5340	5340	5340	5340	294
468	20241210	122400	86957040	5340	5340	5340	5340	5
469	20241210	122300	86930340	5340	5340	5340	5340	5
470	20241210	122200	86903640	5350	5350	5350	5350	0
471	20241210	122100	86903640	5350	5350	5350	5350	0
472	20241210	122000	86903640	5350	5350	5350	5350	0
473	20241210	121900	86903640	5350	5350	5350	5350	0
474	20241210	121800	86903640	5350	5350	5350	5350	0
475	20241210	121700	86903640	5350	5350	5350	5350	0
476	20241210	121600	86903640	5350	5350	5350	5350	28
477	20241210	121500	86753840	5340	5340	5340	5340	0
478	20241210	121400	86753840	5340	5350	5350	5340	50
479	20241210	121300	86486440	5340	5340	5340	5340	0
480	20241210	121200	86486440	5340	5350	5350	5340	812
481	20241210	121100	82142250	5360	5360	5360	5360	0
482	20241210	121000	82142250	5360	5360	5360	5360	0
483	20241210	120900	82142250	5360	5360	5360	5360	0
484	20241210	120800	82142250	5360	5360	5360	5360	0
485	20241210	120700	82142250	5360	5360	5360	5360	6
486	20241210	120600	82110090	5370	5370	5370	5370	0
487	20241210	120500	82110090	5370	5370	5370	5370	0
488	20241210	120400	82110090	5370	5370	5370	5370	0
489	20241210	120300	82110090	5370	5370	5370	5370	0
490	20241210	120200	82110090	5370	5370	5370	5370	0
491	20241210	120100	82110090	5370	5370	5370	5370	0
492	20241210	120000	82110090	5370	5370	5370	5370	0
493	20241210	115900	82110090	5370	5370	5370	5370	0
494	20241210	115800	82110090	5370	5370	5370	5370	0
495	20241210	115700	82110090	5370	5370	5370	5370	0
496	20241210	115600	82110090	5370	5370	5370	5370	0
497	20241210	115500	82110090	5370	5370	5370	5370	160
498	20241210	115400	81250890	5370	5370	5370	5370	0
499	20241210	115300	81250890	5370	5370	5370	5370	1
500	20241210	115200	81245520	5380	5380	5380	5380	0
501	20241210	115100	81245520	5380	5380	5380	5380	0
502	20241210	115000	81245520	5380	5380	5380	5380	0
503	20241210	114900	81245520	5380	5380	5380	5380	0
504	20241210	114800	81245520	5380	5380	5380	5380	0
505	20241210	114700	81245520	5380	5380	5380	5380	0
506	20241210	114600	81245520	5380	5380	5380	5380	0
507	20241210	114500	81245520	5380	5380	5380	5380	0
508	20241210	114400	81245520	5380	5380	5380	5380	0
509	20241210	114300	81245520	5380	5380	5380	5380	0
510	20241210	114200	81245520	5380	5380	5380	5380	10
511	20241210	114100	81191720	5370	5380	5380	5370	14
512	20241210	114000	81116510	5380	5380	5380	5380	0
513	20241210	113900	81116510	5380	5380	5380	5380	0
514	20241210	113800	81116510	5380	5380	5380	5380	0
515	20241210	113700	81116510	5380	5380	5380	5380	0
516	20241210	113600	81116510	5380	5380	5380	5380	0
517	20241210	113500	81116510	5380	5380	5380	5380	10
518	20241210	113400	81062710	5380	5380	5380	5380	0
519	20241210	113300	81062710	5380	5380	5380	5380	0
520	20241210	113200	81062710	5380	5380	5380	5380	13
521	20241210	113100	80992770	5380	5380	5380	5380	20
522	20241210	113000	80885170	5380	5380	5380	5380	0
523	20241210	112900	80885170	5380	5380	5380	5380	0
524	20241210	112800	80885170	5380	5380	5380	5380	0
525	20241210	112700	80885170	5380	5380	5380	5380	0
526	20241210	112600	80885170	5380	5380	5380	5380	0
527	20241210	112500	80885170	5380	5380	5380	5380	0
528	20241210	112400	80885170	5380	5380	5380	5380	0
529	20241210	112300	80885170	5380	5380	5380	5380	0
530	20241210	112200	80885170	5380	5380	5380	5380	0
531	20241210	112100	80885170	5380	5380	5380	5380	0
532	20241210	112000	80885170	5380	5380	5380	5380	24
533	20241210	111900	80756050	5380	5380	5380	5380	0
534	20241210	111800	80756050	5380	5380	5380	5380	0
535	20241210	111700	80756050	5380	5380	5380	5380	0
536	20241210	111600	80756050	5380	5380	5380	5360	249
537	20241210	111500	79421370	5380	5380	5380	5380	0
538	20241210	111400	79421370	5380	5380	5380	5380	0
539	20241210	111300	79421370	5380	5380	5380	5380	0
540	20241210	111200	79421370	5380	5380	5380	5380	0
541	20241210	111100	79421370	5380	5380	5380	5380	0
542	20241210	111000	79421370	5380	5380	5380	5380	0
543	20241210	110900	79421370	5380	5380	5380	5380	1
544	20241210	110800	79415990	5380	5380	5380	5380	0
545	20241210	110700	79415990	5380	5380	5380	5380	0
546	20241210	110600	79415990	5380	5380	5380	5380	1
547	20241210	110500	79410610	5390	5390	5390	5390	0
548	20241210	110400	79410610	5390	5390	5390	5390	0
549	20241210	110300	79410610	5390	5390	5390	5390	0
550	20241210	110200	79410610	5390	5390	5390	5390	1
551	20241210	110100	79405220	5360	5360	5360	5360	0
552	20241210	110000	79405220	5360	5360	5360	5360	0
553	20241210	105900	79405220	5360	5360	5360	5360	0
554	20241210	105800	79405220	5360	5360	5360	5360	10
555	20241210	105700	79351620	5390	5390	5390	5390	0
556	20241210	105600	79351620	5390	5390	5390	5390	0
557	20241210	105500	79351620	5390	5390	5390	5390	0
558	20241210	105400	79351620	5390	5390	5390	5390	0
559	20241210	105300	79351620	5390	5390	5390	5390	0
560	20241210	105200	79351620	5390	5390	5390	5390	0
561	20241210	105100	79351620	5390	5380	5390	5380	2858
562	20241210	105000	63972860	5350	5350	5350	5350	279
563	20241210	104900	62480210	5350	5350	5350	5350	0
564	20241210	104800	62480210	5350	5350	5350	5350	0
565	20241210	104700	62480210	5350	5350	5350	5350	6
566	20241210	104600	62448110	5350	5350	5350	5350	0
567	20241210	104500	62448110	5350	5350	5350	5350	0
568	20241210	104400	62448110	5350	5350	5350	5350	0
569	20241210	104300	62448110	5350	5350	5350	5350	0
570	20241210	104200	62448110	5350	5350	5350	5350	0
571	20241210	104100	62448110	5350	5350	5350	5350	1
572	20241210	104000	62442760	5370	5370	5370	5370	0
573	20241210	103900	62442760	5370	5370	5370	5370	106
574	20241210	103800	61873540	5370	5370	5370	5370	0
575	20241210	103700	61873540	5370	5370	5370	5370	1
576	20241210	103600	61868170	5370	5360	5370	5360	479
577	20241210	103500	59297790	5360	5360	5360	5360	0
578	20241210	103400	59297790	5360	5360	5360	5360	0
579	20241210	103300	59297790	5360	5360	5360	5360	0
580	20241210	103200	59297790	5360	5360	5360	5360	0
581	20241210	103100	59297790	5360	5360	5360	5360	0
582	20241210	103000	59297790	5360	5360	5360	5360	9
583	20241210	102900	59249550	5370	5370	5370	5370	0
584	20241210	102800	59249550	5370	5370	5370	5370	664
585	20241210	102700	55683870	5370	5370	5370	5370	0
586	20241210	102600	55683870	5370	5370	5370	5370	0
587	20241210	102500	55683870	5370	5370	5370	5370	0
588	20241210	102400	55683870	5370	5370	5370	5370	39
589	20241210	102300	55474440	5370	5370	5370	5370	61
590	20241210	102200	55146870	5370	5370	5370	5370	0
591	20241210	102100	55146870	5370	5370	5370	5370	61
592	20241210	102000	54819300	5370	5370	5370	5370	174
593	20241210	101900	53884920	5370	5370	5370	5370	5
594	20241210	101800	53858070	5370	5370	5370	5370	48
595	20241210	101700	53600310	5370	5370	5370	5370	21
596	20241210	101600	53487540	5360	5360	5360	5360	0
597	20241210	101500	53487540	5360	5360	5360	5360	0
598	20241210	101400	53487540	5360	5360	5360	5360	200
599	20241210	101300	52415540	5350	5350	5350	5350	400
600	20241210	101200	50275540	5350	5350	5350	5350	10
601	20241210	101100	50222040	5360	5360	5360	5360	0
602	20241210	101000	50222040	5360	5360	5360	5360	8
603	20241210	100900	50179160	5360	5360	5360	5360	10
604	20241210	100800	50125560	5360	5360	5360	5360	14
605	20241210	100700	50050520	5360	5360	5360	5360	45
606	20241210	100600	49809320	5360	5360	5360	5360	0
607	20241210	100500	49809320	5360	5360	5360	5350	50
608	20241210	100400	49541470	5360	5360	5360	5360	0
609	20241210	100300	49541470	5360	5360	5360	5360	0
610	20241210	100200	49541470	5360	5360	5360	5360	25
611	20241210	100100	49407470	5340	5340	5340	5340	0
612	20241210	100000	49407470	5340	5340	5340	5340	256
613	20241210	095900	48040430	5350	5330	5350	5330	452
614	20241210	095800	45629190	5330	5330	5330	5330	0
615	20241210	095700	45629190	5330	5330	5330	5330	0
616	20241210	095600	45629190	5330	5330	5330	5330	0
617	20241210	095500	45629190	5330	5330	5330	5330	0
618	20241210	095400	45629190	5330	5330	5330	5330	10
619	20241210	095300	45575890	5300	5300	5300	5300	0
620	20241210	095200	45575890	5300	5300	5300	5300	0
621	20241210	095100	45575890	5300	5300	5300	5300	0
622	20241210	095000	45575890	5300	5300	5300	5300	0
623	20241210	094900	45575890	5300	5300	5300	5300	0
624	20241210	094800	45575890	5300	5300	5300	5300	0
625	20241210	094700	45575890	5300	5300	5300	5300	1
626	20241210	094600	45570590	5330	5330	5330	5330	0
627	20241210	094500	45570590	5330	5330	5330	5330	0
628	20241210	094400	45570590	5330	5310	5330	5310	1243
629	20241210	094300	38961100	5300	5300	5300	5300	162
630	20241210	094200	38102500	5310	5310	5310	5310	1
631	20241210	094100	38097190	5300	5300	5300	5300	1
632	20241210	094000	38091890	5310	5310	5310	5310	0
633	20241210	093900	38091890	5310	5320	5320	5310	3
634	20241210	093800	38075940	5310	5310	5310	5310	0
635	20241210	093700	38075940	5310	5310	5310	5310	0
636	20241210	093600	38075940	5310	5280	5310	5260	90
637	20241210	093500	37600740	5330	5330	5330	5330	0
638	20241210	093400	37600740	5330	5330	5330	5330	0
639	20241210	093300	37600740	5330	5330	5330	5330	0
640	20241210	093200	37600740	5330	5330	5330	5330	0
641	20241210	093100	37600740	5330	5330	5330	5330	0
642	20241210	093000	37600740	5330	5330	5330	5330	0
643	20241210	092900	37600740	5330	5330	5330	5330	0
644	20241210	092800	37600740	5330	5330	5330	5330	0
645	20241210	092700	37600740	5330	5330	5330	5330	400
646	20241210	092600	35468740	5330	5330	5330	5330	0
647	20241210	092500	35468740	5330	5330	5330	5330	2
648	20241210	092400	35458080	5330	5330	5330	5330	1
649	20241210	092300	35452750	5270	5300	5300	5270	200
650	20241210	092200	34398450	5340	5340	5340	5340	1
651	20241210	092100	34393110	5350	5350	5350	5350	0
652	20241210	092000	34393110	5350	5370	5370	5350	302
653	20241210	091900	32777370	5350	5370	5380	5350	661
654	20241210	091800	29229530	5350	5350	5360	5350	40
655	20241210	091700	29015520	5340	5300	5340	5300	1241
656	20241210	091600	22417080	5290	5290	5290	5290	0
657	20241210	091500	22417080	5290	5290	5290	5290	0
658	20241210	091400	22417080	5290	5260	5290	5260	1370
659	20241210	091300	15198670	5290	5290	5290	5290	0
660	20241210	091200	15198670	5290	5290	5290	5290	0
661	20241210	091100	15198670	5290	5290	5290	5290	4
662	20241210	091000	15177510	5290	5290	5290	5290	3
663	20241210	090900	15161640	5290	5290	5290	5280	293
664	20241210	090800	13612270	5290	5290	5290	5290	22
665	20241210	090700	13495890	5280	5280	5280	5280	0
666	20241210	090600	13495890	5280	5280	5280	5280	0
667	20241210	090500	13495890	5280	5260	5280	5260	523
668	20241210	090400	10738470	5250	5250	5250	5250	0
669	20241210	090300	10738470	5250	5190	5250	5190	1076
670	20241210	090200	5113370	5240	5240	5240	5240	0
671	20241210	090100	5113370	5240	5230	5240	5230	23
672	20241210	090000	4992860	5220	5170	5220	5170	834